Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
64.76
+0.66 (1.03%)
At close: Apr 28, 2026, 4:00 PM EDT
64.68
-0.08 (-0.12%)
After-hours: Apr 28, 2026, 4:10 PM EDT
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.39 | 65.77 | 64.26 | 64.76 | 64.76 | 1.03% | 262,657 |
| Apr 27, 2026 | 64.36 | 64.50 | 63.37 | 64.10 | 64.10 | 0.22% | 96,345 |
| Apr 24, 2026 | 63.11 | 64.73 | 61.75 | 63.96 | 63.96 | -0.84% | 168,088 |
| Apr 23, 2026 | 64.58 | 64.91 | 64.00 | 64.50 | 64.50 | 0.14% | 86,959 |
| Apr 22, 2026 | 64.70 | 64.94 | 63.71 | 64.41 | 64.41 | -0.26% | 99,209 |
| Apr 21, 2026 | 66.21 | 66.58 | 64.48 | 64.58 | 64.58 | -2.49% | 111,434 |
| Apr 20, 2026 | 66.35 | 66.74 | 65.80 | 66.23 | 66.23 | -0.03% | 94,442 |
| Apr 17, 2026 | 66.00 | 67.17 | 66.00 | 66.25 | 66.25 | 1.74% | 224,106 |
| Apr 16, 2026 | 65.36 | 65.84 | 65.01 | 65.12 | 65.12 | -0.69% | 152,905 |
| Apr 15, 2026 | 65.93 | 66.27 | 65.07 | 65.57 | 65.57 | -0.49% | 94,028 |
| Apr 14, 2026 | 65.51 | 66.28 | 64.79 | 65.89 | 65.89 | 0.43% | 228,694 |
| Apr 13, 2026 | 64.85 | 65.72 | 64.85 | 65.61 | 65.61 | 0.69% | 96,957 |
| Apr 10, 2026 | 65.57 | 66.23 | 64.75 | 65.16 | 65.16 | -0.94% | 110,166 |
| Apr 9, 2026 | 64.01 | 66.14 | 64.00 | 65.78 | 65.78 | 2.10% | 182,678 |
| Apr 8, 2026 | 63.94 | 65.00 | 63.78 | 64.43 | 64.43 | 2.45% | 139,642 |
| Apr 7, 2026 | 62.95 | 63.16 | 62.58 | 62.89 | 62.89 | -0.10% | 111,073 |
| Apr 6, 2026 | 62.40 | 63.16 | 62.30 | 62.95 | 62.95 | 0.75% | 88,070 |
| Apr 2, 2026 | 61.58 | 62.67 | 61.47 | 62.48 | 62.48 | 0.18% | 85,543 |
| Apr 1, 2026 | 62.46 | 63.00 | 62.32 | 62.37 | 62.37 | 0.13% | 112,544 |
| Mar 31, 2026 | 62.79 | 62.82 | 61.46 | 62.29 | 62.29 | 0.52% | 146,797 |
| Mar 30, 2026 | 61.17 | 62.22 | 60.86 | 61.97 | 61.97 | 1.97% | 112,067 |
| Mar 27, 2026 | 61.06 | 61.41 | 60.61 | 60.78 | 60.78 | -1.10% | 99,432 |
| Mar 26, 2026 | 60.76 | 61.81 | 60.76 | 61.45 | 61.45 | 0.26% | 84,231 |
| Mar 25, 2026 | 62.33 | 62.50 | 61.13 | 61.29 | 61.29 | -0.70% | 206,677 |
| Mar 24, 2026 | 61.76 | 62.60 | 61.54 | 61.72 | 61.72 | -0.68% | 96,275 |
| Mar 23, 2026 | 61.92 | 63.35 | 61.56 | 62.14 | 62.14 | 2.91% | 163,311 |
| Mar 20, 2026 | 61.87 | 61.87 | 60.11 | 60.38 | 60.38 | -1.60% | 260,827 |
| Mar 19, 2026 | 60.62 | 61.87 | 60.42 | 61.36 | 61.36 | 0.82% | 95,738 |
| Mar 18, 2026 | 61.81 | 62.14 | 60.64 | 60.86 | 60.86 | -2.28% | 98,485 |
| Mar 17, 2026 | 63.08 | 63.60 | 62.00 | 62.28 | 62.28 | -0.64% | 106,896 |
| Mar 16, 2026 | 62.37 | 63.29 | 62.11 | 62.68 | 62.68 | 1.16% | 62,306 |
| Mar 13, 2026 | 62.39 | 62.87 | 61.61 | 61.96 | 61.96 | -0.05% | 70,418 |
| Mar 12, 2026 | 61.16 | 62.30 | 60.75 | 61.99 | 61.99 | -0.21% | 67,598 |
| Mar 11, 2026 | 62.98 | 63.17 | 61.88 | 62.12 | 62.12 | -1.37% | 60,296 |
| Mar 10, 2026 | 62.86 | 64.49 | 62.71 | 62.98 | 62.98 | -0.17% | 62,205 |
| Mar 9, 2026 | 62.56 | 63.45 | 61.10 | 63.09 | 63.09 | -0.56% | 79,368 |
| Mar 6, 2026 | 62.90 | 64.07 | 61.98 | 63.44 | 63.44 | -1.06% | 72,999 |
| Mar 5, 2026 | 64.61 | 65.07 | 63.80 | 64.12 | 64.12 | -1.73% | 81,292 |
| Mar 4, 2026 | 66.35 | 66.44 | 65.25 | 65.25 | 65.25 | -0.79% | 57,997 |
| Mar 3, 2026 | 64.44 | 66.09 | 63.53 | 65.77 | 65.77 | 0.54% | 52,726 |
| Mar 2, 2026 | 63.38 | 66.53 | 63.38 | 65.42 | 65.42 | 1.52% | 61,824 |
| Feb 27, 2026 | 65.78 | 66.71 | 64.10 | 64.44 | 64.44 | -3.63% | 82,514 |
| Feb 26, 2026 | 66.45 | 67.39 | 65.69 | 66.87 | 66.87 | 0.75% | 61,704 |
| Feb 25, 2026 | 65.22 | 66.65 | 64.81 | 66.37 | 66.37 | 1.84% | 75,028 |
| Feb 24, 2026 | 65.47 | 65.90 | 64.73 | 65.17 | 65.17 | -0.15% | 54,598 |
| Feb 23, 2026 | 67.77 | 68.43 | 65.02 | 65.27 | 65.27 | -3.93% | 127,605 |
| Feb 20, 2026 | 67.40 | 68.46 | 66.75 | 67.94 | 67.94 | 0.79% | 53,147 |
| Feb 19, 2026 | 67.38 | 67.66 | 66.58 | 67.41 | 67.41 | -0.37% | 88,005 |
| Feb 18, 2026 | 69.30 | 70.72 | 67.49 | 67.66 | 67.66 | -2.66% | 84,519 |
| Feb 17, 2026 | 68.27 | 69.74 | 68.00 | 69.51 | 69.51 | 1.86% | 49,441 |
| Feb 13, 2026 | 67.93 | 68.78 | 66.88 | 68.24 | 68.24 | -0.38% | 52,268 |
| Feb 12, 2026 | 69.75 | 69.75 | 67.85 | 68.50 | 67.95 | -1.10% | 80,911 |
| Feb 11, 2026 | 70.09 | 70.90 | 69.14 | 69.26 | 68.70 | -0.52% | 89,005 |
| Feb 10, 2026 | 69.33 | 70.10 | 69.30 | 69.62 | 69.06 | 0.04% | 62,703 |
| Feb 9, 2026 | 69.70 | 70.12 | 69.46 | 69.59 | 69.03 | -0.16% | 45,515 |
| Feb 6, 2026 | 69.63 | 70.23 | 69.24 | 69.70 | 69.14 | 0.82% | 100,962 |
| Feb 5, 2026 | 69.42 | 69.68 | 68.38 | 69.13 | 68.57 | 0.23% | 100,409 |
| Feb 4, 2026 | 68.45 | 69.63 | 68.20 | 68.97 | 68.42 | 1.53% | 111,031 |
| Feb 3, 2026 | 66.67 | 68.15 | 66.67 | 67.93 | 67.38 | 1.55% | 91,375 |
| Feb 2, 2026 | 65.23 | 67.39 | 65.23 | 66.89 | 66.35 | 2.15% | 79,072 |
| Jan 30, 2026 | 64.16 | 65.81 | 64.02 | 65.48 | 64.95 | 1.68% | 117,155 |
| Jan 29, 2026 | 63.50 | 64.46 | 63.50 | 64.40 | 63.88 | 1.53% | 71,818 |
| Jan 28, 2026 | 63.86 | 66.43 | 63.33 | 63.43 | 62.92 | -0.98% | 73,412 |
| Jan 27, 2026 | 64.03 | 64.58 | 63.60 | 64.06 | 63.55 | -0.09% | 49,471 |
| Jan 26, 2026 | 63.87 | 64.28 | 63.50 | 64.12 | 63.61 | 0.19% | 62,776 |
| Jan 23, 2026 | 67.20 | 67.76 | 63.78 | 64.00 | 63.49 | -4.41% | 89,617 |
| Jan 22, 2026 | 66.48 | 67.10 | 66.18 | 66.95 | 66.41 | 1.42% | 88,264 |
| Jan 21, 2026 | 64.01 | 66.16 | 63.99 | 66.01 | 65.48 | 3.90% | 95,719 |
| Jan 20, 2026 | 64.09 | 64.65 | 63.28 | 63.53 | 63.02 | -1.76% | 59,753 |
| Jan 16, 2026 | 65.30 | 65.70 | 64.63 | 64.67 | 64.15 | -0.81% | 68,381 |
| Jan 15, 2026 | 63.62 | 65.49 | 63.62 | 65.20 | 64.68 | 2.39% | 132,861 |
| Jan 14, 2026 | 63.65 | 64.17 | 63.41 | 63.68 | 63.17 | -0.14% | 48,560 |
| Jan 13, 2026 | 63.75 | 63.94 | 62.85 | 63.77 | 63.26 | 0.58% | 58,077 |
| Jan 12, 2026 | 62.89 | 63.87 | 62.89 | 63.40 | 62.89 | 0.56% | 53,914 |
| Jan 9, 2026 | 64.55 | 65.70 | 62.96 | 63.05 | 62.54 | -2.14% | 50,635 |
| Jan 8, 2026 | 62.26 | 64.91 | 62.26 | 64.43 | 63.91 | 3.19% | 108,963 |
| Jan 7, 2026 | 62.71 | 62.79 | 62.15 | 62.44 | 61.94 | 0.16% | 59,858 |
| Jan 6, 2026 | 62.15 | 63.50 | 61.80 | 62.34 | 61.84 | 0.13% | 195,000 |
| Jan 5, 2026 | 61.71 | 62.97 | 61.71 | 62.26 | 61.76 | 0.79% | 76,072 |
| Jan 2, 2026 | 62.51 | 62.51 | 61.66 | 61.77 | 61.27 | -0.87% | 81,835 |
| Dec 31, 2025 | 62.73 | 62.85 | 62.15 | 62.31 | 61.81 | -0.22% | 48,615 |
| Dec 30, 2025 | 62.89 | 63.20 | 62.28 | 62.45 | 61.95 | -0.56% | 52,660 |
| Dec 29, 2025 | 63.00 | 63.33 | 62.64 | 62.80 | 62.30 | -0.44% | 46,683 |
| Dec 26, 2025 | 63.57 | 63.95 | 62.82 | 63.08 | 62.57 | -0.80% | 61,987 |
| Dec 24, 2025 | 63.11 | 63.98 | 62.84 | 63.59 | 63.08 | 0.76% | 39,350 |
| Dec 23, 2025 | 64.26 | 64.99 | 63.00 | 63.11 | 62.60 | -2.31% | 99,525 |
| Dec 22, 2025 | 66.39 | 66.39 | 64.03 | 64.60 | 64.08 | -2.37% | 130,205 |
| Dec 19, 2025 | 68.40 | 68.40 | 65.47 | 66.17 | 65.64 | -5.19% | 323,766 |
| Dec 18, 2025 | 70.11 | 70.11 | 69.41 | 69.79 | 69.23 | 0.49% | 66,677 |
| Dec 17, 2025 | 69.22 | 70.00 | 69.00 | 69.45 | 68.89 | 0.36% | 44,224 |
| Dec 16, 2025 | 70.00 | 70.51 | 69.00 | 69.20 | 68.64 | -1.06% | 63,146 |
| Dec 15, 2025 | 69.60 | 70.46 | 69.55 | 69.94 | 69.38 | 0.95% | 209,583 |
| Dec 12, 2025 | 69.67 | 69.67 | 69.07 | 69.28 | 68.72 | 0.06% | 56,931 |
| Dec 11, 2025 | 68.88 | 69.75 | 68.88 | 69.24 | 68.68 | 0.54% | 80,921 |
| Dec 10, 2025 | 67.49 | 69.24 | 67.49 | 68.87 | 68.32 | 2.35% | 177,941 |
| Dec 9, 2025 | 66.68 | 68.00 | 66.68 | 67.29 | 66.75 | 0.78% | 61,524 |
| Dec 8, 2025 | 66.73 | 67.50 | 66.62 | 66.77 | 66.23 | 0.13% | 46,778 |
| Dec 5, 2025 | 67.09 | 67.25 | 66.06 | 66.68 | 66.14 | -0.37% | 27,685 |
| Dec 4, 2025 | 67.16 | 67.75 | 66.81 | 66.93 | 66.39 | 0.03% | 42,258 |
| Dec 3, 2025 | 65.53 | 67.13 | 64.92 | 66.91 | 66.37 | 2.50% | 84,638 |